7256 河西工業(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3037839437838933,000389
2011-12-2937638037538011,000380
2011-12-283803803753766,000376
2011-12-2737238037238028,000380
2011-12-2639439437938035,000380
2011-12-2239139138538628,000386
2011-12-2140240239339315,000393
2011-12-2039539939539820,000398
2011-12-1938139538139139,000391
2011-12-1638138738138120,000381
2011-12-1539539538138132,000381
2011-12-1440240339639711,000397
2011-12-1341341340440533,000405
2011-12-1242343142342433,000424
2011-12-0941842140541565,000415
2011-12-0842142141642013,000420
2011-12-0742342541842030,000420
2011-12-0643143942242251,000422
2011-12-05426449418439201,000439
2011-12-0240441240441112,000411
2011-12-0139540539540442,000404
2011-11-3038939538839039,000390
2011-11-2937139037139075,000390
2011-11-2836237936137128,000371
2011-11-2535436235435914,000359
2011-11-2435335835035424,000354
2011-11-2236036835435743,000357
2011-11-213673683653689,000368
2011-11-1838138336736719,000367
2011-11-1737038436438436,000384
2011-11-1638638637637613,000376
2011-11-1538738838238628,000386
2011-11-1439039138538735,000387
2011-11-1138939038138856,000388
2011-11-1040540639139627,000396
2011-11-0942342340941323,000413
2011-11-0843543540142254,000422
2011-11-0744144143244024,000440
2011-11-0444745544144115,000441
2011-11-0245746444144135,000441
2011-11-0146347146346526,000465
2011-10-3144947844947192,000471
2011-10-2844545644344355,000443
2011-10-2742843742843739,000437
2011-10-2643044142943418,000434
2011-10-2544144143044019,000440
2011-10-2442943942943716,000437
2011-10-214244324244298,000429
2011-10-2043444143043227,000432
2011-10-1945445443843811,000438
2011-10-1843144643144630,000446
2011-10-1744445544444624,000446
2011-10-1445945943943940,000439
2011-10-1345146445145634,000456
2011-10-1243644543044343,000443
2011-10-1143345142944666,000446
2011-10-0742643740840993,000409
2011-10-0641942541641625,000416
2011-10-0544344341641669,000416
2011-10-0443243242342926,000429
2011-10-03453455430438100,000438
2011-09-30454487446469163,000469
2011-09-2942043841843855,000438
2011-09-2840341840341750,000417
2011-09-2740140739840146,000401
2011-09-2640340338738740,000387
2011-09-2241541540540968,000409
2011-09-2143843843043013,000430
2011-09-2044944943344253,000442
2011-09-1643746043046091,000460
2011-09-1542943142143033,000430
2011-09-1443744141942148,000421
2011-09-1343644243344028,000440
2011-09-1243843842343440,000434
2011-09-0944645043844181,000441
2011-09-0846546645045253,000452
2011-09-0744246244046285,000462
2011-09-0645445843443451,000434
2011-09-0547047544945462,000454
2011-09-0248849447347839,000478
2011-09-0148349247848861,000488
2011-08-3148549147647764,000477
2011-08-3047449047448168,000481
2011-08-2947348046246848,000468
2011-08-2645046745046792,000467
2011-08-25446469446454101,000454
2011-08-24470478436441151,000441
2011-08-2345146244346298,000462
2011-08-22470485441441162,000441
2011-08-19485485460462116,000462
2011-08-1850750748849397,000493
2011-08-1750850949450384,000503
2011-08-1651552051251553,000515
2011-08-1550552250551288,000512
2011-08-12526526502504108,000504
2011-08-11510528504514153,000514
2011-08-10546546520522166,000522
2011-08-09500529474528275,000528
2011-08-08520530506513225,000513
2011-08-05519544517535324,000535
2011-08-04579579549549339,000549
2011-08-03592593566579207,000579
2011-08-0261261260160479,000604
2011-08-01595619595613163,000613
2011-07-29593601588595289,000595
2011-07-28601608600601166,000601
2011-07-2761661661061198,000611
2011-07-26612617608615107,000615
2011-07-2561161660661290,000612
2011-07-22604619602611229,000611
2011-07-21612617602607139,000607
2011-07-20618629598622449,000622
2011-07-19595619594618416,000618
2011-07-15590604586600400,000600
2011-07-14561596559594713,000594
2011-07-13516559516557334,000557
2011-07-12533537525526121,000526
2011-07-1154154453954346,000543
2011-07-08540543536542133,000542
2011-07-07542548536537107,000537
2011-07-06531544527544192,000544
2011-07-05537545520541179,000541
2011-07-04550550535537217,000537
2011-07-01529554524546421,000546
2011-06-30523530512529306,000529
2011-06-29516516507515143,000515
2011-06-28512518503503217,000503
2011-06-27502541498512584,000512
2011-06-24495505491496323,000496
2011-06-23467503465492681,000492
2011-06-22433467433463388,000463
2011-06-21418434418434122,000434
2011-06-2040942140842145,000421
2011-06-1742142240740954,000409
2011-06-1642042941742152,000421
2011-06-1542142542042364,000423
2011-06-1440342040342078,000420
2011-06-1341141240540542,000405
2011-06-1042142541541986,000419
2011-06-0941341841041645,000416
2011-06-0841941941041239,000412
2011-06-0740542240541854,000418
2011-06-0640841440341163,000411
2011-06-0341841941041066,000410
2011-06-0241542841241892,000418
2011-06-01415436415428206,000428
2011-05-31401415398415127,000415
2011-05-3040041039239998,000399
2011-05-2739140239140052,000400
2011-05-26379390379389113,000389
2011-05-2538138137637819,000378
2011-05-2438238237437630,000376
2011-05-2339339337438252,000382
2011-05-2039239439139139,000391
2011-05-1940540539539551,000395
2011-05-1840640639740464,000404
2011-05-1739740739340790,000407
2011-05-16397405391395124,000395
2011-05-13418420407418150,000418
2011-05-12404418403414102,000414
2011-05-11400411398404136,000404
2011-05-10396402387402185,000402
2011-05-0940140940140660,000406
2011-05-0640240339740071,000400
2011-05-02415416403412150,000412
2011-04-28400409398406173,000406
2011-04-2739540239439699,000396
2011-04-26401401392393100,000393
2011-04-2541341340140679,000406
2011-04-22397413390407105,000407
2011-04-2139939938939191,000391
2011-04-2039239538539276,000392
2011-04-19397397381384117,000384
2011-04-1840340339539751,000397
2011-04-1540541040040360,000403
2011-04-1439941139241133,000411
2011-04-1339040339039870,000398
2011-04-12392405389392131,000392
2011-04-1140640639839949,000399
2011-04-08386410384404121,000404
2011-04-0739540638839193,000391
2011-04-06412413388396164,000396
2011-04-05431431406420109,000420
2011-04-04444450429430121,000430
2011-04-0146847045245275,000452
2011-03-31465470456463119,000463
2011-03-30460469446461118,000461
2011-03-29430461423461282,000461
2011-03-28423438417431103,000431
2011-03-25448448415420163,000420
2011-03-2443344143243271,000432
2011-03-23459461439440248,000440
2011-03-22447458434458222,000458
2011-03-18409428390407344,000407
2011-03-17360408350399275,000399
2011-03-16375396359382285,000382
2011-03-15418418346380255,000380
2011-03-14432470425426278,000426
2011-03-11540546519525217,000525
2011-03-10558559537550119,000550
2011-03-0956457055255885,000558
2011-03-08574576561564157,000564
2011-03-07572576564572106,000572
2011-03-0458558557257396,000573
2011-03-0356957356656981,000569
2011-03-02569577563563130,000563
2011-03-01579585576580146,000580
2011-02-28565574544572262,000572
2011-02-25530560524557261,000557
2011-02-24552553526527258,000527
2011-02-23557574553555203,000555
2011-02-22581585569573164,000573
2011-02-21592592587587112,000587
2011-02-18596597592596134,000596
2011-02-17607611596596145,000596
2011-02-16608615603603198,000603
2011-02-15605610598608328,000608
2011-02-14570600569599512,000599
2011-02-10558567553561173,000561
2011-02-09567572555558241,000558
2011-02-08585585562565506,000565
2011-02-07593597586589371,000589
2011-02-04576581571580153,000580
2011-02-03586586571574199,000574
2011-02-02567583566580228,000580
2011-02-01565570562566110,000566
2011-01-31549577548565324,000565
2011-01-28551563546563231,000563
2011-01-27551556536551198,000551
2011-01-26547551538548244,000548
2011-01-25532547527546223,000546
2011-01-24502526499524226,000524
2011-01-21520522494497310,000497
2011-01-20523526510519227,000519
2011-01-19510522510520142,000520
2011-01-1850150950150464,000504
2011-01-17512517495500207,000500
2011-01-1451551850850988,000509
2011-01-13508519508515180,000515
2011-01-12521533506507300,000507
2011-01-11506514505514146,000514
2011-01-07489505487501192,000501
2011-01-06490494488491155,000491
2011-01-05463484463483175,000483
2011-01-04463467462462113,000462

分割・併合履歴 : なし